Dark

SLV20260918P43
SLV Sep 18 2026 43.00 Put (SLV260918P00043000)
option OPRA

EOD

Jul 30, 2026

0.4600-31.343%(-0.2100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5400	0.5400	0.4600	0.4600	-31.343%	30	1,558	0.000%
2026-07-29	0.7000	0.7200	0.6700	0.6700	+6.349%	11	1,536	-31.343%
2026-07-28	0.6600	0.7000	0.6300	0.6300	+14.545%	7	1,544	-26.984%
2026-07-27	0.5400	0.5600	0.5400	0.5500	-26.667%	7	1,544	-16.364%
2026-07-23	0.7500	0.7600	0.7200	0.7500	+50.000%	35	1,543	-38.667%
2026-07-22	0.5100	0.5300	0.5000	0.5000	-18.033%	13	1,549	-8.000%
2026-07-21	0.7100	0.7100	0.6100	0.6100	-34.409%	16	1,553	-24.590%
2026-07-20	0.8800	0.9300	0.8800	0.9300	-7.921%	7	1,552	-50.538%
2026-07-17	1.1200	1.1200	1.0000	1.0100	-8.182%	15	1,551	-54.455%
2026-07-16	0.9900	1.1100	0.9900	1.1000	+27.907%	18	1,538	-58.182%
2026-07-15	0.7900	0.8700	0.7900	0.8600	+30.303%	22	1,523	-46.512%
2026-07-14	0.6600	0.6600	0.6600	0.6600	-20.482%	1	1,502	-30.303%
2026-07-13	0.7900	0.8500	0.7700	0.8300	+22.059%	18	1,502	-44.578%
2026-07-10	0.6800	0.6800	0.6800	0.6800	+1.493%	1	1,494	-32.353%
2026-07-09	0.6600	0.6700	0.6600	0.6700	-35.577%	2	1,494	-31.343%
2026-07-08	0.8900	1.0900	0.8600	1.0400	+67.742%	46	1,494	-55.769%
2026-07-07	0.6200	0.6200	0.6200	0.6200	0.000%	1	1,495	-25.806%
2026-07-06	0.6400	0.6400	0.6200	0.6200	-10.145%	6	1,495	-25.806%
2026-07-02	0.6900	0.6900	0.6900	0.6900	-17.857%	1	1,491	-33.333%
2026-07-01	0.8100	0.8400	0.8000	0.8400	-7.692%	8	1,491	-45.238%
2026-06-30	0.8900	0.9400	0.8700	0.9100	-20.175%	121	1,491	-49.451%
2026-06-29	1.1900	1.2300	1.1400	1.1400	+1.786%	47	1,503	-59.649%
2026-06-26	1.2000	1.2000	1.1200	1.1200	-10.400%	2	1,506	-58.929%
2026-06-25	1.3000	1.3000	1.1600	1.2500	-19.872%	4	1,504	-63.200%
2026-06-24	0.9600	1.5600	0.9600	1.5600	+102.597%	26	1,503	-70.513%
2026-06-23	0.7700	0.7700	0.7700	0.7700	+57.143%	2	1,501	-40.260%
2026-06-22	0.4900	0.4900	0.4900	0.4900	-3.922%	1	1,499	-6.122%
2026-06-18	0.5200	0.5200	0.5100	0.5100	+59.375%	41	1,477	-9.804%
2026-06-17	0.3200	0.3200	0.3200	0.3200	0.000%	1	1,477	+43.750%
2026-06-16	0.3200	0.3200	0.3200	0.3200	-5.882%	1	1,477	+43.750%
2026-06-15	0.3400	0.3400	0.3400	0.3400	-43.333%	1	1,476	+35.294%
2026-06-12	0.6000	0.6000	0.6000	0.6000	-26.829%	1	1,476	-23.333%
2026-06-11	0.8300	0.8600	0.7900	0.8200	-2.381%	56	1,476	-43.902%
2026-06-10	0.6600	0.8400	0.6600	0.8400	+29.231%	329	1,424	-45.238%
2026-06-09	0.6300	0.6500	0.6300	0.6500	+116.667%	9	1,162	-29.231%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-28.571%	2	1,164	+53.333%
2026-05-21	0.4200	0.4200	0.4200	0.4200	-26.316%	9	1,163	+9.524%
2026-05-19	0.5700	0.5700	0.5700	0.5700	+14.000%	2	1,163	-19.298%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-15.254%	5	1,159	-8.000%
2026-04-28	0.5900	0.5900	0.5900	0.5900	0.000%	1	1,159	-22.034%
2026-04-21	0.5900	0.5900	0.5900	0.5900	0.000%	2	1,159	-22.034%
2026-04-20	0.5800	0.5900	0.5400	0.5900	-9.231%	9	1,159	-22.034%
2026-04-16	0.6500	0.6500	0.6500	0.6500	-59.119%	3	1,163	-29.231%
2026-04-07	1.5900	1.5900	1.5900	1.5900	+11.189%	1	1,160	-71.069%
2026-04-06	1.4300	1.4300	1.4300	1.4300	-15.385%	1	1,160	-67.832%
2026-03-23	1.6900	1.6900	1.6900	1.6900	+55.046%	5	1,160	-72.781%
2026-03-09	1.0900	1.0900	1.0900	1.0900	-40.437%	1	1,160	-57.798%
2026-02-23	2.1800	2.1800	1.8300	1.8300	+48.780%	12	1,159	-74.863%
2026-02-17	1.2300	1.2300	1.2300	1.2300	+16.038%	2	1,160	-62.602%
2026-02-12	1.0600	1.0600	1.0600	1.0600	-38.012%	1	1,158	-56.604%
2026-02-05	1.7800	1.7800	1.6800	1.7100	+62.857%	23	1,159	-73.099%
2026-02-04	1.0500	1.0500	1.0500	1.0500	-14.634%	3	1,155	-56.190%
2026-01-30	0.9700	1.6800	0.9700	1.2300	+132.075%	43	1,160	-62.602%
2026-01-26	0.6300	0.6300	0.5300	0.5300	-5.357%	2	1,136	-13.208%
2026-01-23	0.5600	0.5600	0.5600	0.5600	-34.884%	2	1,136	-17.857%
2026-01-16	0.9300	0.9300	0.8600	0.8600	+3.614%	12	1,132	-46.512%
2026-01-14	0.8300	0.8300	0.8300	0.8300	0.000%	3	1,132	-44.578%
2026-01-13	0.8400	0.8400	0.8300	0.8300	-1.190%	4	1,129	-44.578%
2026-01-12	0.8400	0.8400	0.8400	0.8400	-40.000%	50	1,125	-45.238%
2025-12-31	1.4000	1.4000	1.4000	1.4000	+17.647%	1	1,135	-67.143%
2025-12-30	1.1800	1.1900	1.1800	1.1900	-6.299%	2	1,135	-61.345%
2025-12-26	1.2600	1.2700	1.2600	1.2700	+8.547%	5	1,135	-63.780%
2025-12-24	1.1700	1.1700	1.1700	1.1700	-3.306%	10	1,134	-60.684%
2025-12-23	1.2100	1.2100	1.2100	1.2100	-9.701%	2	1,134	-61.983%
2025-12-17	1.3400	1.3400	1.3400	1.3400	-19.277%	1	1,134	-65.672%
2025-12-12	1.6600	1.6600	1.6600	1.6600	+12.925%	1	1,133	-72.289%
2025-12-11	1.5800	1.5800	1.4700	1.4700	-17.877%	6	1,132	-68.707%
2025-12-10	1.9300	1.9300	1.7900	1.7900	-7.254%	14	1,132	-74.302%
2025-12-09	1.9200	1.9300	1.9200	1.9300	-4.455%	216	1,119	-76.166%
2025-12-08	2.0200	2.0200	2.0200	2.0200	-17.551%	6	966	-77.228%
2025-12-02	2.4500	2.4500	2.4500	2.4500	-8.582%	6	972	-81.224%
2025-12-01	2.6800	2.6800	2.6800	2.6800	-15.457%	50	972	-82.836%
2025-11-26	3.1700	3.1700	3.1700	3.1700	-18.718%	1	971	-85.489%
2025-11-21	3.9000	3.9000	3.9000	3.9000	+5.691%	1	971	-88.205%
2025-11-20	3.6000	3.6900	3.6000	3.6900	+15.313%	25	972	-87.534%
2025-11-13	3.1400	3.2000	3.1400	3.2000	+4.235%	803	973	-85.625%
2025-11-12	3.1000	3.4400	3.0700	3.0700	-8.358%	26	243	-85.016%
2025-11-11	3.3500	3.4000	3.3500	3.3500	-6.425%	6	253	-86.269%
2025-11-10	3.5500	3.5800	3.5500	3.5800	-22.174%	2	253	-87.151%
2025-11-04	4.5600	4.6000	4.5600	4.6000	+6.977%	10	253	-90.000%
2025-11-03	4.2500	4.3000	4.2500	4.3000	+7.500%	6	251	-89.302%
2025-10-31	4.0000	4.0000	4.0000	4.0000	-3.846%	3	251	-88.500%
2025-10-30	4.1000	4.1600	4.1000	4.1600	-6.306%	2	248	-88.942%
2025-10-29	4.4400	4.4400	4.4400	4.4400	-3.896%	1	248	-89.640%
2025-10-28	4.6200	4.6200	4.6200	4.6200	-3.750%	1	248	-90.043%
2025-10-27	4.8100	4.8100	4.8000	4.8000	+12.676%	3	248	-90.417%
2025-10-24	4.4300	4.4300	4.2600	4.2600	+5.185%	55	248	-89.202%
2025-10-23	4.1500	4.1500	4.0500	4.0500	-17.178%	11	248	-88.642%
2025-10-22	4.9200	4.9200	4.8500	4.8900	+15.059%	54	239	-90.593%
2025-10-17	4.3000	4.3200	4.2500	4.2500	+13.333%	65	208	-89.176%
2025-10-16	3.4400	3.7500	3.4400	3.7500	-1.055%	3	208	-87.733%
2025-10-15	3.7900	3.7900	3.7900	3.7900	-19.362%	1	208	-87.863%
2025-10-07	4.4700	4.7000	4.4700	4.7000	+4.911%	21	207	-90.213%
2025-10-03	4.4000	4.5300	4.4000	4.4800	-10.579%	87	197	-89.732%
2025-10-02	4.5000	5.0500	4.5000	5.0100	+6.596%	31	111	-90.818%
2025-10-01	4.7500	4.7500	4.6500	4.7000	-17.544%	103	105	-90.213%
2025-09-25	5.7000	5.7000	5.7000	5.7000	-25.684%	3	4	-91.930%
2025-09-10	7.6700	7.6700	7.6700	7.6700	0.000%	1	1	-94.003%